Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 202.00p | 202.80p | 196.60p | 199.40p | 1212085 |
25/02/2021 | 203.60p | 203.60p | 201.45p | 202.40p | 717930 |
24/02/2021 | 200.40p | 202.40p | 197.94p | 200.40p | 614035 |
23/02/2021 | 198.80p | 202.00p | 197.40p | 199.10p | 802655 |
22/02/2021 | 194.80p | 197.80p | 192.20p | 197.80p | 295990 |
19/02/2021 | 194.00p | 197.40p | 191.40p | 197.00p | 2201145 |
18/02/2021 | 197.80p | 198.20p | 191.00p | 191.80p | 527425 |
17/02/2021 | 199.80p | 200.30p | 195.41p | 196.00p | 478730 |
16/02/2021 | 200.80p | 201.60p | 195.22p | 198.80p | 551810 |
15/02/2021 | 195.00p | 200.40p | 195.00p | 197.20p | 1154160 |
12/02/2021 | 194.00p | 195.00p | 191.33p | 194.00p | 394905 |
11/02/2021 | 196.20p | 196.40p | 191.60p | 192.80p | 379195 |
10/02/2021 | 194.00p | 196.00p | 193.00p | 194.40p | 571070 |
09/02/2021 | 191.20p | 193.60p | 188.00p | 192.80p | 636940 |
08/02/2021 | 191.20p | 191.60p | 187.19p | 188.80p | 408560 |
05/02/2021 | 185.80p | 192.00p | 185.39p | 191.20p | 826580 |
04/02/2021 | 187.00p | 187.80p | 183.99p | 186.20p | 650225 |
03/02/2021 | 187.60p | 187.80p | 184.80p | 186.80p | 535265 |
02/02/2021 | 186.20p | 187.40p | 183.60p | 185.20p | 445055 |
01/02/2021 | 183.00p | 185.86p | 181.40p | 184.00p | 462025 |
29/01/2021 | 180.00p | 184.00p | 179.47p | 182.20p | 451140 |
28/01/2021 | 182.40p | 186.01p | 179.89p | 183.60p | 707215 |
27/01/2021 | 187.40p | 189.60p | 180.40p | 184.20p | 773770 |
26/01/2021 | 187.80p | 190.80p | 185.14p | 187.40p | 372670 |
25/01/2021 | 192.60p | 193.80p | 184.57p | 186.00p | 793180 |
22/01/2021 | 194.40p | 194.40p | 189.09p | 190.00p | 517060 |
21/01/2021 | 192.80p | 195.60p | 191.90p | 194.00p | 625460 |
20/01/2021 | 193.40p | 194.14p | 190.00p | 193.80p | 600775 |
19/01/2021 | 196.00p | 196.00p | 190.61p | 191.00p | 514435 |
18/01/2021 | 192.40p | 194.00p | 192.20p | 194.00p | 485175 |
15/01/2021 | 197.20p | 197.20p | 190.60p | 192.00p | 484680 |
14/01/2021 | 195.60p | 196.10p | 193.16p | 194.80p | 513655 |
13/01/2021 | 192.00p | 195.00p | 190.00p | 192.20p | 424710 |
12/01/2021 | 192.80p | 195.02p | 190.05p | 192.80p | 810325 |
11/01/2021 | 197.80p | 197.80p | 193.39p | 193.80p | 686710 |
08/01/2021 | 193.40p | 197.40p | 191.44p | 195.40p | 740795 |
07/01/2021 | 195.00p | 196.98p | 190.00p | 191.40p | 1146855 |
06/01/2021 | 195.80p | 198.00p | 193.40p | 195.00p | 690860 |
05/01/2021 | 190.00p | 197.60p | 189.02p | 190.80p | 607695 |
04/01/2021 | 195.60p | 200.00p | 192.20p | 192.20p | 1053680 |
31/12/2020 | 193.00p | 195.33p | 188.99p | 191.00p | 390990 |
30/12/2020 | 199.80p | 203.95p | 195.40p | 196.40p | 661615 |
29/12/2020 | 196.00p | 210.00p | 185.60p | 200.00p | 958635 |
24/12/2020 | 192.00p | 195.60p | 190.00p | 192.00p | 540035 |
23/12/2020 | 190.00p | 193.00p | 185.00p | 190.00p | 689140 |
22/12/2020 | 188.00p | 189.80p | 186.00p | 186.00p | 677505 |
21/12/2020 | 189.80p | 191.80p | 185.00p | 186.40p | 819145 |
18/12/2020 | 196.80p | 197.80p | 190.80p | 190.80p | 631720 |
17/12/2020 | 194.00p | 195.80p | 190.95p | 192.40p | 996480 |
16/12/2020 | 190.00p | 197.20p | 189.64p | 191.20p | 582935 |
15/12/2020 | 186.00p | 189.40p | 183.59p | 188.40p | 493450 |
14/12/2020 | 183.80p | 187.07p | 182.60p | 185.00p | 1021585 |
11/12/2020 | 192.00p | 193.10p | 180.89p | 183.80p | 1432485 |
10/12/2020 | 197.20p | 197.60p | 189.10p | 191.60p | 688045 |
09/12/2020 | 202.00p | 202.00p | 196.00p | 196.00p | 556130 |
08/12/2020 | 198.00p | 201.60p | 197.64p | 198.40p | 523270 |
07/12/2020 | 200.80p | 204.40p | 198.20p | 199.20p | 882180 |
04/12/2020 | 196.40p | 205.60p | 196.40p | 202.40p | 848110 |
03/12/2020 | 196.00p | 198.80p | 195.43p | 197.60p | 669010 |
02/12/2020 | 196.00p | 196.00p | 193.67p | 195.40p | 716615 |
01/12/2020 | 191.60p | 196.00p | 190.60p | 196.00p | 633500 |
30/11/2020 | 188.80p | 190.40p | 186.28p | 189.20p | 815620 |
27/11/2020 | 190.40p | 192.40p | 185.80p | 186.00p | 1445235 |
26/11/2020 | 195.20p | 195.20p | 190.40p | 190.40p | 1227045 |
25/11/2020 | 194.40p | 195.80p | 192.60p | 192.60p | 880840 |
24/11/2020 | 194.00p | 196.40p | 193.60p | 193.60p | 2047955 |
23/11/2020 | 189.80p | 197.80p | 189.48p | 193.20p | 2431340 |
20/11/2020 | 185.80p | 191.00p | 183.88p | 188.80p | 1917995 |
19/11/2020 | 183.20p | 186.22p | 183.00p | 184.90p | 3174375 |
18/11/2020 | 178.40p | 185.40p | 178.40p | 182.40p | 1283675 |
17/11/2020 | 183.00p | 185.25p | 178.40p | 180.80p | 2754140 |
16/11/2020 | 176.00p | 188.00p | 174.72p | 182.00p | 2058765 |
13/11/2020 | 170.00p | 176.40p | 169.10p | 174.40p | 1032340 |
12/11/2020 | 172.00p | 174.40p | 170.00p | 170.60p | 1381245 |
11/11/2020 | 166.80p | 179.00p | 163.80p | 172.20p | 2081805 |
10/11/2020 | 154.00p | 166.12p | 153.00p | 165.40p | 2650120 |
09/11/2020 | 146.80p | 154.00p | 145.20p | 154.00p | 2098045 |
06/11/2020 | 144.60p | 146.40p | 143.20p | 144.60p | 567010 |
05/11/2020 | 144.80p | 145.60p | 143.00p | 145.20p | 689180 |
04/11/2020 | 139.40p | 148.00p | 139.40p | 145.80p | 828695 |
03/11/2020 | 141.00p | 142.60p | 140.60p | 142.00p | 439205 |
02/11/2020 | 140.00p | 141.71p | 137.16p | 140.00p | 834390 |
30/10/2020 | 137.00p | 140.40p | 136.33p | 140.00p | 984550 |
29/10/2020 | 137.80p | 139.75p | 136.76p | 138.40p | 875805 |
28/10/2020 | 141.40p | 142.82p | 136.88p | 138.40p | 776595 |
27/10/2020 | 146.00p | 146.00p | 142.20p | 142.80p | 659800 |
26/10/2020 | 144.60p | 147.80p | 142.80p | 144.80p | 1820945 |
23/10/2020 | 142.00p | 146.50p | 141.82p | 145.20p | 994060 |
22/10/2020 | 140.60p | 142.40p | 138.00p | 141.60p | 1167780 |
21/10/2020 | 140.20p | 140.80p | 138.00p | 139.80p | 1236905 |
20/10/2020 | 139.40p | 140.60p | 137.80p | 140.60p | 1165940 |
19/10/2020 | 141.20p | 142.00p | 139.04p | 140.80p | 1401420 |
16/10/2020 | 141.80p | 143.60p | 139.60p | 140.40p | 603750 |
15/10/2020 | 143.60p | 143.60p | 138.20p | 140.00p | 1437725 |
14/10/2020 | 144.60p | 145.60p | 142.75p | 143.20p | 595825 |
13/10/2020 | 147.80p | 148.16p | 142.00p | 142.00p | 1234915 |
12/10/2020 | 146.60p | 148.45p | 146.60p | 146.80p | 1230570 |
09/10/2020 | 148.40p | 149.42p | 146.43p | 146.60p | 2423920 |
08/10/2020 | 145.80p | 152.00p | 145.18p | 146.60p | 4407920 |
07/10/2020 | 144.00p | 145.00p | 142.59p | 144.40p | 1200795 |
06/10/2020 | 140.20p | 145.25p | 138.62p | 143.00p | 3810605 |
05/10/2020 | 131.80p | 140.40p | 131.11p | 139.00p | 2860545 |
02/10/2020 | 127.80p | 130.40p | 126.55p | 130.40p | 1733135 |
01/10/2020 | 132.80p | 132.97p | 127.12p | 129.00p | 1165015 |
30/09/2020 | 132.00p | 132.25p | 130.41p | 130.80p | 839470 |
29/09/2020 | 130.80p | 133.45p | 130.00p | 131.20p | 1058875 |
28/09/2020 | 129.80p | 133.00p | 129.36p | 131.20p | 985395 |
25/09/2020 | 128.40p | 129.80p | 126.27p | 129.80p | 437270 |
24/09/2020 | 128.60p | 130.18p | 127.20p | 127.40p | 1370895 |
23/09/2020 | 132.00p | 132.60p | 130.56p | 131.40p | 558805 |
22/09/2020 | 130.20p | 132.44p | 129.92p | 130.80p | 688750 |
21/09/2020 | 136.00p | 138.13p | 129.33p | 130.80p | 1044230 |
18/09/2020 | 139.00p | 140.08p | 137.80p | 138.00p | 8951490 |
17/09/2020 | 138.60p | 140.28p | 138.00p | 139.00p | 1010980 |
16/09/2020 | 143.40p | 143.40p | 140.40p | 141.00p | 616875 |
15/09/2020 | 141.60p | 143.26p | 141.34p | 142.60p | 740775 |
14/09/2020 | 145.80p | 145.80p | 141.00p | 141.40p | 709035 |
11/09/2020 | 140.80p | 142.40p | 140.60p | 140.60p | 1127055 |
10/09/2020 | 141.80p | 145.09p | 140.60p | 140.80p | 591460 |
09/09/2020 | 142.80p | 144.89p | 142.80p | 143.40p | 910440 |
08/09/2020 | 144.60p | 145.82p | 143.00p | 143.60p | 828830 |
07/09/2020 | 143.80p | 146.32p | 142.39p | 145.00p | 523385 |
04/09/2020 | 144.40p | 145.20p | 141.35p | 142.80p | 725960 |
03/09/2020 | 146.60p | 147.00p | 142.80p | 142.80p | 528470 |
02/09/2020 | 145.00p | 146.70p | 143.80p | 145.60p | 614460 |
01/09/2020 | 149.00p | 149.00p | 143.60p | 145.40p | 607430 |
28/08/2020 | 148.20p | 149.00p | 145.80p | 146.60p | 641400 |
27/08/2020 | 147.00p | 147.80p | 146.41p | 147.40p | 581870 |
26/08/2020 | 145.60p | 147.60p | 145.57p | 147.20p | 279955 |
25/08/2020 | 149.20p | 149.20p | 145.60p | 146.20p | 762745 |
24/08/2020 | 148.40p | 148.80p | 145.40p | 146.60p | 519250 |
21/08/2020 | 145.00p | 146.40p | 144.60p | 145.60p | 352320 |
20/08/2020 | 145.20p | 145.85p | 144.25p | 145.00p | 907360 |
19/08/2020 | 146.40p | 148.20p | 145.25p | 146.40p | 525100 |
18/08/2020 | 147.00p | 149.18p | 145.42p | 146.00p | 370710 |
17/08/2020 | 149.20p | 150.20p | 146.80p | 148.80p | 1626555 |
14/08/2020 | 153.40p | 153.40p | 146.60p | 147.60p | 365950 |
13/08/2020 | 151.60p | 153.20p | 150.81p | 151.40p | 376570 |
12/08/2020 | 150.00p | 153.24p | 147.39p | 153.00p | 764480 |
11/08/2020 | 147.80p | 151.80p | 146.94p | 150.20p | 1312840 |
10/08/2020 | 147.00p | 148.00p | 145.62p | 147.00p | 958950 |
07/08/2020 | 146.40p | 147.40p | 144.00p | 144.00p | 514770 |
06/08/2020 | 146.40p | 147.00p | 143.80p | 145.60p | 304475 |
05/08/2020 | 143.00p | 146.80p | 143.00p | 146.00p | 665590 |
04/08/2020 | 141.80p | 144.40p | 139.20p | 142.40p | 766835 |
03/08/2020 | 140.00p | 141.20p | 136.14p | 140.00p | 926485 |
31/07/2020 | 142.40p | 143.19p | 139.40p | 140.40p | 776575 |
30/07/2020 | 145.00p | 145.00p | 140.40p | 141.40p | 681800 |
29/07/2020 | 147.00p | 147.80p | 145.00p | 145.20p | 518535 |
28/07/2020 | 148.20p | 149.40p | 146.60p | 146.60p | 510575 |
27/07/2020 | 150.40p | 150.40p | 146.00p | 147.20p | 935595 |
24/07/2020 | 151.80p | 152.20p | 150.20p | 150.20p | 461850 |
23/07/2020 | 153.20p | 155.40p | 152.20p | 154.00p | 713410 |
22/07/2020 | 153.00p | 154.40p | 152.00p | 152.80p | 511605 |
21/07/2020 | 153.20p | 155.80p | 151.84p | 152.40p | 648455 |
20/07/2020 | 151.00p | 153.28p | 150.01p | 152.00p | 262945 |
17/07/2020 | 151.80p | 153.20p | 150.20p | 150.60p | 648180 |
16/07/2020 | 150.60p | 152.40p | 150.00p | 151.60p | 472845 |
15/07/2020 | 153.00p | 154.40p | 151.00p | 152.00p | 955005 |
14/07/2020 | 150.20p | 152.00p | 149.60p | 151.20p | 733015 |
13/07/2020 | 152.40p | 154.69p | 150.00p | 152.00p | 489015 |
10/07/2020 | 150.00p | 152.20p | 148.80p | 149.60p | 577170 |
09/07/2020 | 154.80p | 155.00p | 150.80p | 150.80p | 1105220 |
08/07/2020 | 153.80p | 155.20p | 152.63p | 153.60p | 839285 |
07/07/2020 | 154.60p | 155.57p | 153.04p | 154.00p | 820645 |
06/07/2020 | 159.00p | 162.80p | 155.60p | 155.80p | 1039580 |
03/07/2020 | 157.40p | 158.44p | 154.00p | 154.00p | 695760 |
02/07/2020 | 156.40p | 160.80p | 155.20p | 155.20p | 717300 |
01/07/2020 | 154.60p | 156.40p | 153.05p | 154.40p | 628605 |
30/06/2020 | 157.00p | 157.95p | 153.20p | 153.80p | 822650 |
29/06/2020 | 156.00p | 157.60p | 153.20p | 156.40p | 794330 |
26/06/2020 | 158.00p | 160.40p | 155.60p | 155.60p | 726320 |
25/06/2020 | 158.60p | 159.36p | 153.42p | 156.40p | 698135 |
24/06/2020 | 161.60p | 162.30p | 158.73p | 159.60p | 938820 |
23/06/2020 | 164.00p | 165.40p | 161.80p | 162.40p | 486265 |
22/06/2020 | 162.20p | 165.80p | 161.60p | 162.20p | 459770 |
19/06/2020 | 165.20p | 166.60p | 161.60p | 163.60p | 690860 |
18/06/2020 | 162.80p | 165.40p | 161.60p | 164.20p | 505345 |
17/06/2020 | 165.20p | 165.88p | 162.40p | 163.20p | 639045 |
16/06/2020 | 164.40p | 168.20p | 159.80p | 164.00p | 849225 |
15/06/2020 | 155.20p | 160.40p | 153.68p | 159.80p | 958130 |
12/06/2020 | 161.00p | 164.80p | 160.00p | 162.00p | 821115 |
11/06/2020 | 164.00p | 165.80p | 162.00p | 163.00p | 1187305 |
10/06/2020 | 171.00p | 174.20p | 170.20p | 170.80p | 1591850 |
09/06/2020 | 174.80p | 175.64p | 167.54p | 171.00p | 1596570 |
08/06/2020 | 171.00p | 182.00p | 168.80p | 173.60p | 1324645 |
05/06/2020 | 165.60p | 172.00p | 163.57p | 171.20p | 1416785 |
04/06/2020 | 165.20p | 168.20p | 160.80p | 163.60p | 952370 |
03/06/2020 | 158.60p | 167.60p | 158.60p | 164.60p | 1406940 |
02/06/2020 | 156.00p | 159.60p | 153.80p | 157.00p | 945125 |
01/06/2020 | 153.40p | 156.80p | 152.00p | 154.20p | 800805 |
29/05/2020 | 150.60p | 152.20p | 148.40p | 149.60p | 1198200 |
28/05/2020 | 150.20p | 155.00p | 149.69p | 152.80p | 1492070 |
27/05/2020 | 146.60p | 150.00p | 145.71p | 149.00p | 951620 |
26/05/2020 | 143.40p | 147.40p | 143.00p | 144.20p | 980250 |
22/05/2020 | 138.20p | 141.00p | 136.60p | 139.00p | 571265 |
21/05/2020 | 139.60p | 143.40p | 139.58p | 142.20p | 685625 |
20/05/2020 | 138.40p | 143.20p | 138.20p | 142.00p | 906505 |
19/05/2020 | 141.40p | 141.60p | 137.75p | 139.40p | 815230 |
18/05/2020 | 138.20p | 140.00p | 135.00p | 138.00p | 1205320 |
*Close Price adjusted for both dividends and splits